Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Deccan Cements Limited (DECCANCE.BO)

Compare
870.65
+102.50
+(13.34%)
At close: February 21 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025771.05899.00742.00870.65870.6528,607
Feb 20, 2025684.60780.00680.05768.15768.1512,886
Feb 19, 2025597.05697.60595.20680.95680.9548,244
Feb 18, 2025612.45612.45585.30599.50599.504,849
Feb 17, 2025650.00650.00575.00615.25615.258,775
Feb 14, 2025635.45636.45615.00628.15628.15520
Feb 13, 2025620.00700.00620.00639.35639.35166
Feb 12, 2025622.55651.20614.00641.45641.45306
Feb 11, 2025650.00650.00616.25626.70626.702,698
Feb 10, 2025658.00662.30644.20651.65651.65505
Feb 7, 2025670.80672.35657.10662.20662.20143
Feb 6, 2025677.95691.95667.30677.35677.35818
Feb 5, 2025656.10683.10656.10679.85679.85509
Feb 4, 2025639.50659.15639.50656.15656.15687
Feb 3, 2025647.55656.15634.35643.20643.201,597
Feb 1, 2025668.60679.05650.05656.55656.55901
Jan 31, 2025666.35678.00656.40671.60671.60107
Jan 30, 2025657.90660.85655.25660.00660.0080
Jan 29, 2025641.80665.05641.80655.45655.45312
Jan 28, 2025640.05680.00620.80635.40635.403,560
Jan 27, 2025665.05676.35637.05643.05643.053,546
Jan 24, 2025707.90780.00663.05675.60675.60309
Jan 23, 2025699.00702.95676.10697.00697.00798
Jan 22, 2025694.05700.05674.70680.00680.001,258
Jan 21, 2025733.95733.95689.00693.45693.451,596
Jan 20, 2025714.15722.95705.00720.00720.00761
Jan 17, 2025710.10720.50701.40712.45712.451,053
Jan 16, 2025709.35720.65705.35716.35716.35272
Jan 15, 2025703.70706.35697.05698.85698.85282
Jan 14, 2025693.85714.55693.25707.75707.75300
Jan 13, 2025681.60700.40652.20673.60673.601,438
Jan 10, 2025716.00716.00683.60693.15693.151,510
Jan 9, 2025725.10745.05710.00716.75716.75512
Jan 8, 2025749.90759.00717.90722.75722.752,768
Jan 7, 2025736.10750.00715.20744.50744.504,037
Jan 6, 2025749.80760.50706.80711.25711.252,323
Jan 3, 2025722.95755.00696.00740.10740.109,753
Jan 2, 2025650.00705.35650.00687.20687.204,855
Jan 1, 2025632.70643.00632.70640.75640.75136
Dec 31, 2024625.05638.65609.50636.85636.85154
Dec 30, 2024625.10650.00622.15627.35627.35133
Dec 27, 2024650.00650.00628.00628.00628.00105
Dec 26, 2024621.55640.00621.55635.80635.80759
Dec 24, 2024664.95664.95613.30634.20634.201,370
Dec 23, 2024674.95674.95603.00613.65613.65561
Dec 20, 2024669.95670.00617.00622.00622.00534
Dec 19, 2024609.95623.00609.95614.75614.751,069
Dec 18, 2024629.25635.00620.05622.45622.4552
Dec 17, 2024645.00645.00623.30626.05626.052,737
Dec 16, 2024652.15658.00640.80647.40647.402,140
Dec 13, 2024635.00649.00625.65642.15642.15119
Dec 12, 2024640.00674.80639.00640.80640.801,334
Dec 11, 2024646.40650.90639.05645.35645.352,795
Dec 10, 2024646.45650.90635.50647.70647.70242
Dec 9, 2024625.00653.20625.00643.40643.401,973
Dec 6, 2024623.05639.45621.05630.90630.903,246
Dec 5, 2024622.50639.70622.50629.30629.301,016
Dec 4, 2024619.85633.00619.65629.20629.202,412
Dec 3, 2024621.05629.10619.10619.10619.10154
Dec 2, 2024601.55625.40601.55617.45617.452,533
Nov 29, 2024604.80621.35602.50618.15618.15180
Nov 28, 2024605.05605.05600.00600.00600.00153
Nov 27, 2024596.50606.00590.95600.40600.402,664
Nov 26, 2024585.60601.55580.40589.05589.051,168
Nov 25, 2024574.80599.65573.00594.85594.851,377
Nov 22, 2024575.00580.25563.40574.15574.15343
Nov 21, 2024567.80569.40566.80569.40569.405
Nov 19, 2024575.05582.40568.60575.55575.55141
Nov 18, 2024565.00568.35549.90564.05564.051,039
Nov 14, 2024574.50583.05563.85577.20577.20143
Nov 13, 2024591.00592.15570.60581.40581.401,389
Nov 12, 2024609.00614.55587.40600.90600.901,639
Nov 11, 2024612.30619.95609.00615.00615.00258
Nov 8, 2024637.10640.00610.55614.60614.60710
Nov 7, 2024595.20626.00595.20624.60624.601,216
Nov 6, 2024600.00600.00583.95594.30594.30673
Nov 4, 2024584.05584.05572.00574.80574.80544
Nov 1, 2024629.00629.00579.25584.50584.5067
Oct 31, 2024587.20592.75580.50585.80585.80266
Oct 29, 2024560.00600.00555.00569.20569.201,036
Oct 28, 2024613.00613.00559.75564.10564.10964
Oct 25, 2024614.00614.00550.10556.10556.101,637
Oct 24, 2024573.00577.20560.20562.00562.002,085
Oct 23, 2024614.00614.00554.85572.10572.10805
Oct 22, 2024592.00595.05560.25573.00573.001,278
Oct 21, 2024602.95603.85594.05594.15594.15327
Oct 18, 2024613.00613.05605.00606.65606.651,032
Oct 17, 2024617.70618.60609.65610.25610.25955
Oct 16, 2024620.85625.00615.35619.95619.9572
Oct 15, 2024623.75623.80615.60619.25619.251,250
Oct 14, 2024619.00633.95613.05623.75623.754,459
Oct 11, 2024630.00630.00613.50628.10628.10916
Oct 10, 2024610.15635.90605.00620.15620.151,216
Oct 9, 2024597.00612.00588.50607.40607.40883
Oct 8, 2024599.00599.95578.50596.45596.451,338
Oct 7, 2024605.00606.80578.60581.00581.001,144
Oct 4, 2024616.40622.70600.85604.95604.951,257
Oct 3, 2024633.10633.10609.95612.60612.60326
Oct 1, 2024605.05650.00605.05628.15628.154,509
Sep 30, 2024595.05602.50592.00595.20595.20714
Sep 27, 2024592.00603.75592.00595.25595.25555
Sep 26, 2024603.00627.00594.00595.60595.60849
Sep 25, 2024603.00610.30597.10599.85599.851,154
Sep 24, 2024613.05615.05603.80609.90609.901,159
Sep 23, 2024617.15618.35613.70616.05616.05271
Sep 20, 2024 3.00 Dividend
Sep 20, 2024621.95623.05616.80619.15619.15751
Sep 19, 2024625.00625.15614.10621.95618.95651
Sep 18, 2024632.50632.50621.50621.80618.80587
Sep 17, 2024637.05640.90630.00630.05627.01269
Sep 16, 2024640.00640.45630.00637.05633.982,375
Sep 13, 2024643.15646.00636.05641.75638.65831
Sep 12, 2024638.30643.95636.30641.35638.26610
Sep 11, 2024640.95644.30636.35637.30634.2330
Sep 10, 2024634.15650.90634.15639.05635.97725
Sep 9, 2024640.10650.00637.80647.05643.93612
Sep 6, 2024646.65650.55637.40638.55635.47102
Sep 5, 2024642.85669.25642.00643.05639.951,837
Sep 4, 2024644.65646.90633.55639.15636.07600
Sep 3, 2024646.20646.95640.00641.80638.70432
Sep 2, 2024650.50650.50642.40648.30645.17239
Aug 30, 2024656.55659.25644.40644.40641.29518
Aug 29, 2024640.00652.40640.00642.25639.157,215
Aug 28, 2024658.00658.90645.10647.90644.77582
Aug 26, 2024728.00728.00644.90657.75654.58893
Aug 23, 2024658.00662.15645.60647.00643.885,972
Aug 22, 2024671.15671.15658.00659.75656.57642
Aug 21, 2024634.25679.35634.25672.90669.656,533
Aug 20, 2024655.40655.95645.00647.15644.03603
Aug 19, 2024645.25665.95640.05665.95662.74357
Aug 16, 2024640.10643.75631.25639.15636.07661
Aug 14, 2024645.05647.25635.00636.60633.531,261
Aug 13, 2024656.25656.25645.00649.55646.42910
Aug 12, 2024645.05681.10645.00656.20653.032,346
Aug 9, 2024668.45671.70646.30654.15650.995,896
Aug 8, 2024663.00673.95657.05663.75660.552,637
Aug 7, 2024665.55676.25662.10668.25665.034,607
Aug 6, 2024659.00693.85648.00660.15656.976,471
Aug 5, 2024691.00691.20656.20663.10659.909,251
Aug 2, 2024704.70706.25690.00705.30701.9015,003
Aug 1, 2024747.00747.00702.10704.70701.305,995
Jul 31, 2024698.80722.65685.80717.25713.793,510
Jul 30, 2024673.95683.95669.20682.45679.164,153
Jul 29, 2024662.75688.55662.75672.60669.36346
Jul 26, 2024671.10678.50662.00662.75659.558,952
Jul 25, 2024657.00683.35656.50671.00667.761,159
Jul 24, 2024672.85672.85654.90657.30654.1313,287
Jul 23, 2024666.05690.00637.70659.65656.475,103
Jul 22, 2024628.60663.80628.60657.95654.78747
Jul 19, 2024653.20659.70636.10639.50636.423,125
Jul 18, 2024670.05670.35648.95658.95655.771,089
Jul 16, 2024665.00674.00660.00664.75661.549,997
Jul 15, 2024660.05676.95649.75665.10661.892,794
Jul 12, 2024670.35670.35653.55657.35654.187,301
Jul 11, 2024659.60669.95656.90663.50660.306,367
Jul 10, 2024665.55670.10649.70653.95650.801,897
Jul 9, 2024677.30677.40659.90665.05661.846,496
Jul 8, 2024670.00676.90665.00668.45665.232,051
Jul 5, 2024671.90679.95670.00672.50669.262,191
Jul 4, 2024676.05681.00669.80671.20667.96921
Jul 3, 2024683.05720.00674.00675.25671.993,296
Jul 2, 2024701.70706.95675.05685.15681.856,019
Jul 1, 2024725.85725.90692.10698.55695.182,435
Jun 28, 2024692.00698.95688.90693.35690.013,580
Jun 27, 2024700.15734.10686.10692.05688.7119,821
Jun 26, 2024670.00718.65665.60700.60697.2212,839
Jun 25, 2024679.00679.00668.10671.30668.062,861
Jun 24, 2024690.00690.00670.40678.90675.635,207
Jun 21, 2024687.00694.45680.45681.75678.467,384
Jun 20, 2024690.00691.95684.95687.20683.8914,357
Jun 19, 2024695.10698.10685.10686.70683.391,386
Jun 18, 2024723.00723.00688.10692.50689.161,414
Jun 14, 2024693.15723.70693.15696.70693.3410,791
Jun 13, 2024689.90696.85671.90679.20675.9211,100
Jun 12, 2024674.95684.40668.80678.65675.386,234
Jun 11, 2024650.25669.60646.00656.65653.482,784
Jun 10, 2024634.30660.00633.45644.35641.2412,705
Jun 7, 2024610.30625.95608.30621.85618.855,129
Jun 6, 2024582.60610.00579.60601.30598.40788
Jun 5, 2024553.30574.75553.30573.30570.53473
Jun 4, 2024585.35585.50553.00564.55561.83628
Jun 3, 2024575.70598.50575.70585.35582.531,197
May 31, 2024560.50574.05554.10570.10567.351,428
May 30, 2024577.25577.25563.00568.35565.611,363
May 29, 2024562.05584.35562.05573.90571.13923
May 28, 2024606.80608.00579.70582.45579.641,637
May 27, 2024624.45624.45604.55606.95604.02144
May 24, 2024604.25618.85593.00612.15609.20673
May 23, 2024625.00625.00592.00600.85597.95258
May 22, 2024601.00607.55594.30599.40596.511,397
May 21, 2024621.00621.00602.10604.20601.29999
May 17, 2024608.15621.00608.00610.85607.90244
May 16, 2024617.90619.85604.35607.60604.672,554
May 15, 2024615.05619.45612.10619.45616.4662
May 14, 2024608.50619.60608.50613.20610.24149
May 13, 2024604.00622.00596.00607.50604.57506
May 10, 2024612.00612.00603.80609.35606.4166
May 9, 2024619.00619.20602.55602.55599.64243
May 8, 2024625.00631.85610.50614.55611.591,099
May 7, 2024637.15637.15610.00619.75616.76390
May 6, 2024627.80642.30615.65634.15631.092,346
May 3, 2024636.85638.05624.50625.50622.48130
May 2, 2024634.05639.00625.05635.35632.29882
Apr 30, 2024665.95665.95630.00632.80629.751,478
Apr 29, 2024633.00666.00630.00638.05634.971,628
Apr 26, 2024641.00647.10627.30634.45631.391,988
Apr 25, 2024633.85643.00630.00639.55636.47919
Apr 24, 2024634.65642.50628.55636.15633.081,981
Apr 23, 2024637.20637.20626.45630.05627.01551
Apr 22, 2024617.55630.00617.50628.75625.724,009
Apr 19, 2024610.00617.55601.75612.15609.20794
Apr 18, 2024615.70624.50609.15614.35611.39716
Apr 16, 2024615.10622.75608.55617.90614.92807
Apr 15, 2024550.05629.85550.05621.00618.002,095
Apr 12, 2024634.85635.00618.30621.80618.801,890
Apr 10, 2024626.25630.30623.00629.50626.46396
Apr 9, 2024621.00654.00621.00626.00622.982,541
Apr 8, 2024638.70639.45623.75633.00629.952,285
Apr 5, 2024638.50638.50625.40630.05627.01249
Apr 4, 2024632.90637.95617.95629.65626.613,199
Apr 3, 2024649.95649.95623.20632.70629.651,562
Apr 2, 2024609.00630.95609.00628.70625.67580
Apr 1, 2024590.05625.85590.05622.45619.451,501
Mar 28, 2024590.00602.00587.85590.50587.65541
Mar 27, 2024598.40607.90575.00579.10576.311,210
Mar 26, 2024618.00618.00589.40589.95587.10384
Mar 22, 2024595.45615.00574.05600.00597.112,391
Mar 21, 2024589.50589.50566.60583.75580.93703
Mar 20, 2024571.60575.70551.85559.20556.501,704
Mar 19, 2024552.45561.95544.25556.40553.721,770
Mar 18, 2024554.30555.40540.05552.80550.131,269
Mar 15, 2024552.65558.15541.95551.95549.29674
Mar 14, 2024545.70559.30525.60551.20548.5411,004
Mar 13, 2024570.00570.00529.45535.00532.425,668
Mar 12, 2024611.35611.35557.95569.95567.205,519
Mar 11, 2024600.00600.00577.50584.45581.632,578
Mar 7, 2024605.30605.30600.00602.25599.35193
Mar 6, 2024615.00615.00592.90599.50596.616,564
Mar 5, 2024616.05625.15615.20618.85615.861,165
Mar 4, 2024639.95639.95614.00617.25614.27700
Mar 1, 2024618.25622.15615.00621.00618.00487
Feb 29, 2024614.00617.45601.00607.05604.121,344
Feb 28, 2024618.40641.45613.70619.30616.31546
Feb 27, 2024652.65652.65628.05629.70626.663,179
Feb 26, 2024649.95655.95635.00642.80639.701,239
Feb 23, 2024655.80655.80630.50639.00635.92565
Feb 22, 2024638.30648.25619.95642.90639.801,040
Feb 21, 2024663.80664.95636.45638.25635.171,365

Related Tickers

MANGLMCEM.BO Mangalam Cement Limited
727.90
+3.28%
 
MANGLMCEM.NS Mangalam Cement Limited
728.90
+3.54%
 
JKLAKSHMI.NS JK Lakshmi Cement Limited
709.85
+0.25%
 
SHREECEM.NS Shree Cement Limited
28,405.70
-0.32%